Skip to main content
logo
UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
276.65
+8.10 (3.02%)
At close: Feb 6, 2026, 4:00 PM EST
276.08
-0.57 (-0.21%)
After-hours: Feb 6, 2026, 7:59 PM EST

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026267.06277.81266.41276.65276.653.02%9,531,294
Feb 5, 2026274.29276.89266.29268.55268.55-2.67%12,650,863
Feb 4, 2026282.01284.50274.05275.92275.92-2.91%12,801,210
Feb 3, 2026284.70288.09278.60284.18284.18-0.49%10,617,120
Feb 2, 2026286.02290.40282.28285.59285.59-0.47%8,572,229
Jan 30, 2026292.10292.95284.70286.93286.93-1.83%11,946,366
Jan 29, 2026294.33295.60289.22292.29292.29-0.59%13,293,696
Jan 28, 2026283.72294.94283.72294.02294.024.00%23,192,124
Jan 27, 2026293.97299.50280.40282.70282.70-19.61%65,259,068
Jan 26, 2026353.95354.79347.27351.64351.64-1.30%7,503,022
Jan 23, 2026354.28357.87352.99356.26356.260.50%9,048,096
Jan 22, 2026347.18354.95346.77354.47354.471.93%7,356,910
Jan 21, 2026339.43348.08338.69347.75347.752.75%8,859,616
Jan 20, 2026327.40339.89326.50338.43338.432.24%7,465,635
Jan 16, 2026334.86336.20330.43331.02331.02-2.34%8,000,621
Jan 15, 2026335.20339.45328.06338.96338.961.19%6,919,427
Jan 14, 2026335.37340.11334.10334.96334.960.31%5,717,754
Jan 13, 2026341.50341.84332.85333.93333.93-1.93%5,577,729
Jan 12, 2026341.42342.65333.94340.51340.51-1.01%6,970,865
Jan 9, 2026347.25349.06342.48343.98343.98-0.83%3,943,836
Jan 8, 2026341.01347.90340.80346.85346.851.51%4,931,032
Jan 7, 2026348.98350.11338.04341.70341.70-2.08%7,450,846
Jan 6, 2026348.35352.61345.12348.97348.972.03%9,388,705
Jan 5, 2026335.45346.94333.85342.02342.021.67%7,970,273
Jan 2, 2026330.90340.26327.50336.40336.401.91%6,761,495
Dec 31, 2025332.32333.33329.88330.11330.11-0.62%4,212,817
Dec 30, 2025329.73336.15329.51332.16332.160.98%4,399,244
Dec 29, 2025330.89334.25328.28328.94328.94-0.87%4,106,475
Dec 26, 2025327.20331.89326.26331.83331.831.30%3,703,480
Dec 24, 2025325.20328.99324.13327.58327.580.86%2,836,777
Dec 23, 2025324.00327.80323.76324.80324.80-0.11%4,322,212
Dec 22, 2025322.90329.80321.65325.16325.16-0.69%7,272,527
Dec 19, 2025328.06334.60326.07327.42327.42-0.22%9,788,623
Dec 18, 2025328.93330.18324.57328.14328.14-1.05%6,347,018
Dec 17, 2025333.61335.52330.48331.63331.63-0.77%4,685,579
Dec 16, 2025340.42340.99331.03334.20334.20-2.02%6,334,030
Dec 15, 2025340.99344.96337.00341.10341.10-0.22%6,447,186
Dec 12, 2025337.50344.98337.37341.84341.841.52%7,978,995
Dec 11, 2025330.37339.25328.76336.73336.732.55%7,513,165
Dec 10, 2025322.75328.73319.60328.37328.371.47%5,910,546
Dec 9, 2025323.16326.36322.48323.60323.60-0.01%4,628,440
Dec 8, 2025328.70329.10322.83323.62323.62-2.20%4,782,815
Dec 5, 2025335.00335.71328.51330.91328.70-0.77%5,905,996
Dec 4, 2025339.40341.26328.72333.49331.26-1.83%8,061,622
Dec 3, 2025326.00341.41325.01339.71337.444.67%9,769,961
Dec 2, 2025323.37328.70322.80324.54322.370.41%7,978,098
Dec 1, 2025327.16330.06323.03323.21321.05-1.99%6,154,560
Nov 28, 2025331.67332.06328.89329.77327.570.02%2,464,462
Nov 26, 2025326.59335.19325.89329.71327.511.05%5,504,205
Nov 25, 2025321.12328.00320.90326.28324.102.27%6,149,110